|
Closing price on 9/28/2023
|
|
| Open |
13.70 |
| High |
13.90 |
| Low |
13.20 |
| Volume |
2,084,600 |
| Split-adjusted Price |
11.07 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2023
|
+0.90 / +6.92%
|
13.70
|
13.90
|
13.20
|
13.90
|
13.79
|
11.07
|
2,084,600
|
|
|
9/27/2023
|
+0.75 / +6.12%
|
12.30
|
13.00
|
11.95
|
13.00
|
12.45
|
10.35
|
566,800
|
|
|
9/26/2023
|
+0.25 / +2.08%
|
12.00
|
12.25
|
11.70
|
12.25
|
12.11
|
9.75
|
432,100
|
|
|
9/25/2023
|
+0.20 / +1.69%
|
11.85
|
12.20
|
11.70
|
12.00
|
11.99
|
9.55
|
512,400
|
|
|
9/22/2023
|
-0.45 / -3.67%
|
12.15
|
12.40
|
11.75
|
11.80
|
11.96
|
9.39
|
458,100
|
|
|
9/21/2023
|
+0.20 / +1.66%
|
12.10
|
12.40
|
12.10
|
12.25
|
12.30
|
9.75
|
534,500
|
|
|
9/20/2023
|
+0.45 / +3.88%
|
11.70
|
12.05
|
11.60
|
12.05
|
11.86
|
9.59
|
563,400
|
|
|
9/19/2023
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.45
|
11.60
|
11.53
|
9.24
|
108,500
|
|
|
9/18/2023
|
0.00 / 0.00%
|
11.70
|
11.85
|
11.50
|
11.60
|
11.65
|
9.24
|
256,300
|
|
|
9/15/2023
|
+0.05 / +0.43%
|
11.60
|
11.85
|
11.60
|
11.60
|
11.70
|
9.24
|
180,800
|
|
|
9/14/2023
|
-0.05 / -0.43%
|
11.60
|
11.70
|
11.45
|
11.55
|
11.54
|
9.20
|
243,900
|
|
|
9/13/2023
|
-0.10 / -0.85%
|
11.85
|
11.85
|
11.55
|
11.60
|
11.69
|
9.24
|
454,400
|
|
|
9/12/2023
|
-0.05 / -0.43%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.75
|
9.32
|
213,300
|
|
|
9/11/2023
|
+0.20 / +1.73%
|
11.60
|
12.05
|
11.55
|
11.75
|
11.81
|
9.36
|
645,000
|
|
|
9/8/2023
|
+0.10 / +0.87%
|
11.45
|
11.60
|
11.40
|
11.55
|
11.49
|
9.20
|
441,700
|
|
|
9/7/2023
|
-0.05 / -0.43%
|
11.55
|
11.60
|
11.35
|
11.45
|
11.48
|
9.12
|
166,200
|
|
|
9/6/2023
|
+0.05 / +0.44%
|
11.40
|
11.60
|
11.35
|
11.50
|
11.45
|
9.16
|
166,300
|
|
|
9/5/2023
|
+0.10 / +0.88%
|
11.45
|
11.65
|
11.40
|
11.45
|
11.48
|
9.12
|
202,500
|
|
|
8/31/2023
|
+0.05 / +0.44%
|
11.50
|
11.50
|
11.25
|
11.35
|
11.35
|
9.04
|
106,500
|
|
|
8/30/2023
|
-0.05 / -0.44%
|
11.35
|
11.45
|
11.25
|
11.30
|
11.33
|
9.00
|
108,900
|
|
|
8/29/2023
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.35
|
12.35
|
12.37
|
9.04
|
172,100
|
|
|
8/28/2023
|
+0.25 / +2.07%
|
12.20
|
12.40
|
12.15
|
12.35
|
12.27
|
9.04
|
302,200
|
|
|
8/25/2023
|
-0.10 / -0.82%
|
12.15
|
12.15
|
11.95
|
12.10
|
12.08
|
8.85
|
208,500
|
|
|
8/24/2023
|
+0.05 / +0.41%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.14
|
8.93
|
98,300
|
|
|
8/23/2023
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.00
|
12.15
|
12.04
|
8.89
|
76,200
|
|
|
8/22/2023
|
+0.15 / +1.25%
|
12.20
|
12.20
|
11.90
|
12.15
|
12.05
|
8.89
|
113,000
|
|
|
8/21/2023
|
+0.20 / +1.69%
|
11.80
|
12.20
|
11.80
|
12.00
|
12.00
|
8.78
|
252,700
|
|
|
8/18/2023
|
-0.75 / -5.98%
|
12.30
|
12.45
|
11.75
|
11.80
|
12.13
|
8.63
|
631,700
|
|
|
8/17/2023
|
+0.05 / +0.40%
|
12.50
|
12.70
|
12.50
|
12.55
|
12.57
|
9.18
|
176,000
|
|
|
8/16/2023
|
+0.10 / +0.81%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.48
|
9.15
|
347,600
|
|
|